Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grove Collaborative Hldgs Inc (NY: GROV )

1.490 -0.040 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.870 1.922 1.690 1.770 570,840 -0.15(-7.81%)
Dec 28, 2023 1.860 1.948 1.760 1.920 189,175 +0.03(+1.59%)
Dec 27, 2023 1.850 1.960 1.850 1.890 99,931 +0.09(+5.00%)
Dec 26, 2023 2.000 2.000 1.770 1.800 114,921 -0.20(-10.00%)
Dec 22, 2023 1.980 2.040 1.910 2.000 209,896 +0.06(+3.09%)
Dec 21, 2023 1.790 1.970 1.780 1.940 101,053 +0.12(+6.59%)
Dec 20, 2023 1.830 1.970 1.720 1.820 47,090 -0.05(-2.67%)
Dec 19, 2023 1.850 1.970 1.825 1.870 69,080 +0.02(+1.08%)
Dec 18, 2023 1.840 1.950 1.830 1.850 38,733 +0.02(+1.09%)
Dec 15, 2023 1.990 2.020 1.830 1.830 69,799 -0.08(-4.19%)
Dec 14, 2023 1.700 1.980 1.700 1.910 113,476 +0.19(+11.05%)
Dec 13, 2023 1.730 1.780 1.660 1.720 33,748 +0.02(+1.18%)
Dec 12, 2023 1.720 1.800 1.700 1.700 39,299 -0.02(-1.16%)
Dec 11, 2023 1.770 1.849 1.697 1.720 61,311 -0.10(-5.49%)
Dec 08, 2023 1.850 1.860 1.713 1.820 54,270 -0.01(-0.55%)
Dec 07, 2023 1.940 2.050 1.530 1.830 146,671 -0.12(-6.15%)
Dec 06, 2023 2.000 2.010 1.901 1.950 106,243 +0.00(+0.00%)
Dec 05, 2023 1.920 2.030 1.920 1.950 78,476 -0.01(-0.51%)
Dec 04, 2023 1.940 2.054 1.940 1.960 45,796 -0.04(-2.00%)
Dec 01, 2023 1.950 2.080 1.930 2.000 97,471 +0.03(+1.52%)
Nov 30, 2023 2.080 2.080 1.950 1.970 42,493 -0.08(-3.90%)
Nov 29, 2023 2.190 2.225 1.975 2.050 108,920 -0.18(-8.07%)
Nov 28, 2023 2.200 2.360 2.180 2.230 38,617 -0.01(-0.45%)
Nov 27, 2023 2.360 2.360 2.220 2.240 86,954 -0.06(-2.61%)
Nov 24, 2023 2.290 2.409 2.264 2.300 32,807 -0.04(-1.71%)
Nov 22, 2023 2.320 2.490 2.140 2.340 230,478 +0.07(+3.08%)
Nov 21, 2023 1.980 2.450 1.980 2.270 228,449 +0.23(+11.27%)
Nov 20, 2023 1.910 2.060 1.910 2.040 70,852 +0.08(+4.08%)
Nov 17, 2023 1.990 2.070 1.950 1.960 213,816 -0.02(-1.01%)
Nov 16, 2023 2.090 2.160 1.940 1.980 204,611 -0.06(-2.94%)
Nov 15, 2023 1.910 2.180 1.910 2.040 521,420 +0.09(+4.62%)
Nov 14, 2023 1.890 1.980 1.830 1.950 172,747 +0.08(+4.28%)
Nov 13, 2023 1.980 1.990 1.820 1.870 30,373 -0.11(-5.56%)
Nov 10, 2023 1.550 1.990 1.550 1.980 316,292 +0.16(+8.79%)
Nov 09, 2023 1.830 1.900 1.770 1.820 66,347 +0.01(+0.55%)
Nov 08, 2023 1.960 1.970 1.600 1.810 88,043 -0.13(-6.70%)
Nov 07, 2023 1.750 1.974 1.695 1.940 198,722 +0.26(+15.48%)
Nov 06, 2023 1.550 1.710 1.530 1.680 119,022 +0.12(+7.69%)
Nov 03, 2023 1.580 1.650 1.504 1.560 30,611 +0.00(+0.00%)
Nov 02, 2023 1.660 1.660 1.500 1.560 53,400 +0.04(+2.63%)
Nov 01, 2023 1.560 1.560 1.460 1.520 59,691 -0.08(-5.00%)
Oct 31, 2023 1.690 1.690 1.575 1.600 44,706 -0.06(-3.61%)
Oct 30, 2023 1.710 1.720 1.600 1.660 51,079 +0.08(+5.06%)
Oct 27, 2023 1.690 1.690 1.560 1.580 86,533 -0.09(-5.39%)
Oct 26, 2023 1.700 1.710 1.640 1.670 24,644 -0.01(-0.60%)
Oct 25, 2023 1.730 1.750 1.620 1.680 115,771 -0.04(-2.33%)
Oct 24, 2023 1.670 1.760 1.620 1.720 42,139 +0.03(+1.78%)
Oct 23, 2023 1.770 1.787 1.650 1.690 30,895 -0.05(-2.87%)
Oct 20, 2023 1.860 1.933 1.700 1.740 47,951 -0.15(-7.94%)
Oct 19, 2023 1.890 1.988 1.460 1.890 1,157,945 +0.07(+3.85%)
Oct 18, 2023 1.800 1.905 1.760 1.820 36,998 -0.01(-0.55%)
Oct 17, 2023 1.670 1.940 1.670 1.830 59,883 +0.13(+7.65%)
Oct 16, 2023 1.640 1.890 1.630 1.700 142,940 +0.08(+4.94%)
Oct 13, 2023 1.900 1.920 1.570 1.620 195,424 -0.31(-16.06%)
Oct 12, 2023 2.100 2.130 1.900 1.930 57,972 -0.17(-8.10%)
Oct 11, 2023 2.220 2.320 2.100 2.100 30,173 -0.17(-7.49%)
Oct 10, 2023 2.080 2.330 2.080 2.270 33,594 +0.17(+8.10%)
Oct 09, 2023 2.310 2.360 1.945 2.100 255,172 -0.27(-11.39%)
Oct 06, 2023 2.370 2.470 2.260 2.370 28,625 -0.01(-0.42%)
Oct 05, 2023 2.410 2.620 2.380 2.380 47,808 -0.07(-2.86%)
Oct 04, 2023 2.490 2.580 2.410 2.450 28,182 -0.02(-0.81%)
Oct 03, 2023 2.700 2.730 2.250 2.470 137,279 -0.20(-7.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.